Skip to main content
LGMS Berhad (KLSE:LGMS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.500
+0.025 (5.26%)
At close: Mar 6, 2026

LGMS Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.480.490.480.480.48-1.04%161,800
Mar 4, 20260.490.500.460.480.48-1.03%753,500
Mar 3, 20260.500.500.490.490.49-3.00%1,398,600
Mar 2, 20260.510.510.490.500.50-1.96%2,415,800
Feb 27, 20260.520.520.510.510.51-0.97%1,136,700
Feb 26, 20260.500.520.500.520.524.04%2,066,900
Feb 25, 20260.520.530.490.500.50-1.00%1,251,700
Feb 24, 20260.500.510.500.500.50-3.85%223,000
Feb 23, 20260.520.520.500.520.520.97%266,100
Feb 20, 20260.520.520.510.520.52-47,500
Feb 19, 20260.510.520.510.520.520.98%1,105,000
Feb 16, 20260.510.520.510.510.510.99%201,800
Feb 13, 20260.520.520.500.510.51-2.88%1,300,700
Feb 12, 20260.520.530.520.520.520.97%2,188,600
Feb 11, 20260.520.530.510.520.52-693,300
Feb 10, 20260.530.540.520.520.52-0.96%1,057,500
Feb 9, 20260.510.530.510.520.524.00%759,700
Feb 6, 20260.490.510.490.500.502.04%900,800
Feb 5, 20260.500.500.480.490.49-695,800
Feb 4, 20260.500.510.480.490.49-2.00%533,500
Feb 3, 20260.500.520.500.500.50-1,355,400
Jan 30, 20260.490.510.480.500.505.26%1,214,900
Jan 29, 20260.490.490.480.480.48-3.06%751,700
Jan 28, 20260.500.500.490.490.49-489,700
Jan 27, 20260.490.500.490.490.49-1.01%591,100
Jan 26, 20260.510.510.490.500.50-1.98%993,900
Jan 23, 20260.520.520.500.510.51-2.88%1,891,600
Jan 22, 20260.510.530.510.520.522.97%716,500
Jan 21, 20260.500.510.490.510.512.02%744,100
Jan 20, 20260.510.520.490.500.50-1.98%1,236,500
Jan 19, 20260.530.530.500.510.51-2.88%1,574,900
Jan 16, 20260.530.530.520.520.52-0.95%566,800
Jan 15, 20260.550.550.520.530.53-4.55%1,167,000
Jan 14, 20260.550.580.550.550.55-1,346,900
Jan 13, 20260.560.570.550.550.55-1.79%1,303,800
Jan 12, 20260.580.580.560.560.56-2.61%702,300
Jan 9, 20260.600.610.570.580.58-2.54%1,825,800
Jan 8, 20260.570.660.570.590.597.27%6,461,000
Jan 7, 20260.550.570.530.550.550.92%1,037,700
Jan 6, 20260.510.550.510.550.556.86%1,382,400
Jan 5, 20260.520.520.500.510.51-1.92%421,500
Jan 2, 20260.530.530.520.520.52-0.95%187,100
Dec 31, 20250.530.530.500.530.531.94%1,175,700
Dec 30, 20250.470.520.460.520.528.42%4,165,300
Dec 29, 20250.490.490.470.480.48-3.06%1,234,500
Dec 26, 20250.510.510.490.490.49-2.00%1,290,900
Dec 24, 20250.510.510.500.500.50-2.91%544,800
Dec 23, 20250.510.520.510.520.520.98%180,900
Dec 22, 20250.530.530.500.510.51-2.86%590,100
Dec 19, 20250.530.530.520.530.53-132,000
Dec 18, 20250.530.530.520.530.53-0.94%439,700
Dec 17, 20250.540.550.520.530.53-1.85%886,600
Dec 16, 20250.560.560.540.540.54-2.70%955,200
Dec 15, 20250.560.570.560.560.56-1.77%84,300
Dec 12, 20250.560.580.560.570.571.80%139,500
Dec 11, 20250.570.570.550.560.56-3.48%657,300
Dec 10, 20250.580.580.570.580.580.88%162,900
Dec 9, 20250.570.580.570.570.57-103,600
Dec 8, 20250.590.590.570.570.57-3.39%472,100
Dec 5, 20250.600.600.580.590.59-267,000
Dec 4, 20250.590.590.590.590.590.85%355,500
Dec 3, 20250.600.600.590.590.59-0.85%783,800
Dec 2, 20250.590.610.580.590.59-160,300
Dec 1, 20250.590.590.590.590.59-342,700
Nov 28, 20250.600.600.590.590.59-0.84%735,800
Nov 27, 20250.600.600.590.600.60-255,800
Nov 26, 20250.600.600.600.600.60-463,800
Nov 25, 20250.650.650.590.600.60-7.75%1,621,000
Nov 24, 20250.660.660.640.650.65-2.27%537,300
Nov 21, 20250.660.670.660.660.66-0.75%373,700
Nov 20, 20250.680.680.660.670.67-2.21%450,600
Nov 19, 20250.660.700.660.680.683.03%295,600
Nov 18, 20250.690.690.660.660.66-4.35%507,500
Nov 17, 20250.690.700.690.690.69-203,300
Nov 14, 20250.700.700.690.690.69-1.43%159,100
Nov 13, 20250.700.700.700.700.70-76,000
Nov 12, 20250.710.710.700.700.70-0.71%121,900
Nov 11, 20250.710.710.700.710.71-126,000
Nov 10, 20250.720.720.700.710.71-2.08%47,200
Nov 7, 20250.700.740.700.720.722.86%403,000
Nov 6, 20250.710.710.690.700.70-1.41%693,600
Nov 5, 20250.710.720.700.710.71-0.70%261,900
Nov 4, 20250.730.730.710.720.72-0.69%172,800
Nov 3, 20250.750.760.720.720.72-3.36%428,200
Oct 31, 20250.750.760.750.750.75-79,500
Oct 30, 20250.750.760.750.750.75-94,000
Oct 29, 20250.740.780.740.750.750.68%569,100
Oct 28, 20250.790.790.730.740.74-6.92%410,200
Oct 27, 20250.800.800.790.800.80-199,200
Oct 24, 20250.800.800.800.800.80-0.63%16,100
Oct 23, 20250.800.800.800.800.800.63%69,800
Oct 22, 20250.800.800.800.800.80-0.63%69,500
Oct 21, 20250.790.800.790.800.801.27%26,000
Oct 17, 20250.800.800.790.790.79-0.63%140,100
Oct 16, 20250.810.810.800.800.80-1.85%67,900
Oct 15, 20250.790.810.780.810.812.53%146,800
Oct 14, 20250.800.810.790.790.79-0.63%330,100
Oct 13, 20250.810.810.790.800.80-1.24%313,000
Oct 10, 20250.810.810.810.810.81-87,000
Oct 9, 20250.800.820.790.810.810.63%418,300